End-of-day pricesas of 2026-09-04Adjusted for splits & bonuses where applicable
| Date ▾ | Open | High | Low | Close | Change | % Chg | Volume | Deliv % | Turnover |
|---|---|---|---|---|---|---|---|---|---|
| 04 Sep '26 | 2.88 | 2.95 | 2.72 | 2.75 | −0.13 | −4.51% | 0.11 cr | — | ₹0 cr |
| 03 Sep '26 | 2.93 | 2.95 | 2.84 | 2.88 | +0.01 | +0.35% | 0.11 cr | 72.9% | ₹0 cr |
| 02 Sep '26 | 2.97 | 2.99 | 2.70 | 2.87 | −0.06 | −2.05% | 0.19 cr | 55.3% | ₹1 cr |
| 01 Sep '26 | 2.94 | 3.04 | 2.88 | 2.93 | +0.03 | +1.03% | 0.14 cr | — | ₹0 cr |
| 31 Aug '26 | 3.05 | 3.05 | 2.89 | 2.90 | −0.10 | −3.33% | 0.09 cr | — | ₹0 cr |
| 28 Aug '26 | 3.07 | 3.07 | 2.98 | 3.00 | −0.04 | −1.32% | 0.10 cr | 88.2% | ₹0 cr |
| 27 Aug '26 | 3.13 | 3.19 | 2.99 | 3.04 | −0.08 | −2.56% | 0.09 cr | 60.5% | ₹0 cr |
| 26 Aug '26 | 3.20 | 3.39 | 3.05 | 3.12 | −0.02 | −0.64% | 0.16 cr | 83.9% | ₹0 cr |
| 25 Aug '26 | 3.21 | 3.21 | 3.07 | 3.14 | −0.01 | −0.32% | 0.04 cr | 78.3% | ₹0 cr |
| 24 Aug '26 | 3.21 | 3.34 | 3.00 | 3.15 | −0.13 | −3.96% | 0.36 cr | 86.1% | ₹1 cr |
| 21 Aug '26 | 3.37 | 3.37 | 3.20 | 3.28 | −0.02 | −0.61% | 0.11 cr | 75.1% | ₹0 cr |
| 20 Aug '26 | 3.35 | 3.40 | 3.30 | 3.30 | −0.01 | −0.30% | 0.03 cr | 51.8% | ₹0 cr |
| 19 Aug '26 | 3.43 | 3.43 | 3.30 | 3.31 | −0.01 | −0.30% | 0.33 cr | 58.4% | ₹1 cr |
| 18 Aug '26 | 3.47 | 3.47 | 3.21 | 3.32 | −0.05 | −1.48% | 0.48 cr | 88.7% | ₹2 cr |
| 17 Aug '26 | 3.55 | 3.57 | 3.07 | 3.37 | −0.14 | −3.99% | 0.07 cr | 58.5% | ₹0 cr |
| 14 Aug '26 | 3.52 | 3.59 | 3.30 | 3.51 | +0.02 | +0.57% | 0.21 cr | 78.0% | ₹1 cr |
| 13 Aug '26 | 3.58 | 3.62 | 3.40 | 3.49 | −0.02 | −0.57% | 0.06 cr | 57.4% | ₹0 cr |
| 12 Aug '26 | 3.69 | 3.70 | 3.30 | 3.51 | −0.05 | −1.40% | 0.06 cr | 66.8% | ₹0 cr |
| 11 Aug '26 | 3.56 | 3.87 | 3.44 | 3.56 | +0.02 | +0.56% | 0.13 cr | 73.5% | ₹0 cr |
| 10 Aug '26 | 3.55 | 3.68 | 3.38 | 3.54 | −0.07 | −1.94% | 0.12 cr | 62.0% | ₹0 cr |
| 07 Aug '26 | 3.68 | 3.80 | 3.56 | 3.61 | −0.05 | −1.37% | 0.13 cr | 80.5% | ₹0 cr |
| 06 Aug '26 | 3.79 | 3.79 | 3.60 | 3.66 | −0.03 | −0.81% | 0.10 cr | 69.3% | ₹0 cr |
| 05 Aug '26 | 3.66 | 3.87 | 3.64 | 3.69 | +0.09 | +2.50% | 0.06 cr | 61.9% | ₹0 cr |
| 04 Aug '26 | 3.72 | 3.78 | 3.58 | 3.60 | −0.12 | −3.23% | 0.04 cr | 65.6% | ₹0 cr |
| 03 Aug '26 | 3.87 | 3.87 | 3.71 | 3.72 | +0.04 | +1.09% | 0.06 cr | 53.0% | ₹0 cr |
| 31 Jul '26 | 3.44 | 3.87 | 3.39 | 3.68 | +0.39 | +11.85% | 0.19 cr | 54.5% | ₹1 cr |
| 30 Jul '26 | 3.40 | 3.42 | 3.28 | 3.29 | −0.07 | −2.08% | 0.04 cr | 75.4% | ₹0 cr |
| 29 Jul '26 | 3.40 | 3.55 | 3.30 | 3.36 | +0.01 | +0.30% | 0.07 cr | 52.4% | ₹0 cr |
| 28 Jul '26 | 3.53 | 3.53 | 3.30 | 3.35 | −0.13 | −3.74% | 0.06 cr | 69.3% | ₹0 cr |
| 27 Jul '26 | 3.59 | 3.59 | 3.30 | 3.48 | −0.05 | −1.42% | 0.36 cr | 66.0% | ₹1 cr |
Historical prices are end-of-day. BSE-primary series are as-traded (unadjusted) — a step on a split/bonus date is the corporate action, not a real price move. Delivery % is the share of traded quantity actually taken into demat (higher = more conviction, less intraday churn); VWAP is the session's volume-weighted average price. Both come from the daily exchange report and are available on recent sessions — a dash means the exchange published none for that day.
